| 股票名称 | 代码 605339 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 南侨食品 | 2024-04-26 五 | 16.87 | 16.88 | 16.90 | 16.97 | 16.75 | 0.12% | 1.46% | 9923 | 1671万 | 11.46 | 72 | 30.98 | 2 | 南侨食品 | 2024-04-25 四 | 16.55 | 16.56 | 16.88 | 16.94 | 16.53 | 1.93% | 1.39% | 9412 | 1583万 | 11.44 | 71.91 | 30.95 | 3 | 南侨食品 | 2024-04-24 三 | 16.45 | 16.52 | 16.56 | 16.61 | 16.21 | 0.24% | 1.81% | 12252 | 2010万 | 11.23 | 70.55 | 30.36 | 4 | 南侨食品 | 2024-04-23 二 | 16.56 | 16.51 | 16.52 | 16.70 | 16.42 | 0.06% | 1.35% | 9165 | 1516万 | 11.2 | 70.38 | 30.29 | 5 | 南侨食品 | 2024-04-22 一 | 15.62 | 15.87 | 16.51 | 16.66 | 15.62 | 4.03% | 2.62% | 17751 | 2901万 | 11.19 | 70.34 | 30.27 | 6 | 南侨食品 | 2024-04-19 五 | 16.00 | 16.30 | 15.87 | 16.20 | 15.80 | -2.64% | 2.00% | 13540 | 2157万 | 10.76 | 67.61 | 29.09 | 7 | 南侨食品 | 2024-04-18 四 | 15.90 | 15.95 | 16.30 | 16.52 | 15.90 | 2.19% | 2.39% | 16228 | 2654万 | 11.05 | 69.44 | 29.88 | 8 | 南侨食品 | 2024-04-17 三 | 15.48 | 15.33 | 15.95 | 15.99 | 15.44 | 4.04% | 1.78% | 12038 | 1905万 | 10.81 | 67.95 | 29.24 | 9 | 南侨食品 | 2024-04-16 二 | 16.03 | 15.95 | 15.33 | 16.08 | 15.33 | -3.89% | 2.42% | 16376 | 2560万 | 10.39 | 65.31 | 28.1 | 10 | 南侨食品 | 2024-04-15 一 | 16.62 | 16.72 | 15.95 | 16.73 | 15.71 | -4.61% | 2.60% | 17603 | 2855万 | 10.81 | 67.95 | 29.24 | 11 | 南侨食品 | 2024-04-12 五 | 16.83 | 16.73 | 16.72 | 17.01 | 16.70 | -0.06% | 1.48% | 10039 | 1690万 | 11.33 | 71.23 | 30.65 | 12 | 南侨食品 | 2024-04-11 四 | 16.87 | 16.99 | 16.73 | 17.12 | 16.70 | -1.53% | 0.98% | 6674 | 1126万 | 11.34 | 71.28 | 30.67 | 13 | 南侨食品 | 2024-04-10 三 | 17.18 | 17.25 | 16.99 | 17.30 | 16.85 | -1.51% | 1.26% | 8572 | 1460万 | 11.52 | 72.38 | 31.15 | 14 | 南侨食品 | 2024-04-09 二 | 16.79 | 16.92 | 17.25 | 17.29 | 16.79 | 1.95% | 1.41% | 9584 | 1640万 | 11.69 | 73.49 | 31.62 | 15 | 南侨食品 | 2024-04-08 一 | 17.40 | 17.48 | 16.92 | 17.40 | 16.90 | -3.20% | 1.86% | 12612 | 2151万 | 11.47 | 72.09 | 31.02 | 16 | 南侨食品 | 2024-04-03 三 | 17.30 | 17.30 | 17.48 | 17.50 | 17.17 | 1.04% | 1.91% | 12960 | 2247万 | 11.85 | 74.47 | 32.04 | 17 | 南侨食品 | 2024-04-02 二 | 17.27 | 17.27 | 17.30 | 17.42 | 17.09 | 0.17% | 1.78% | 12082 | 2086万 | 11.73 | 73.7 | 31.72 | 18 | 南侨食品 | 2024-04-01 一 | 16.75 | 16.65 | 17.27 | 17.35 | 16.72 | 3.72% | 2.65% | 17971 | 3089万 | 11.71 | 73.58 | 31.66 | 19 | 南侨食品 | 2024-03-29 五 | 16.82 | 16.77 | 16.65 | 16.87 | 16.61 | -0.72% | 1.53% | 10342 | 1730万 | 11.29 | 70.93 | 30.52 | 20 | 南侨食品 | 2024-03-28 四 | 16.66 | 16.77 | 16.77 | 17.01 | 16.57 | 0.00% | 1.61% | 10935 | 1835万 | 11.37 | 71.45 | 30.74 | 21 | 南侨食品 | 2024-03-27 三 | 17.06 | 17.02 | 16.77 | 17.36 | 16.76 | -1.47% | 2.24% | 15185 | 2597万 | 11.37 | 71.45 | 30.74 | 22 | 南侨食品 | 2024-03-26 二 | 16.56 | 16.56 | 17.02 | 17.04 | 16.56 | 2.78% | 1.81% | 12302 | 2073万 | 11.54 | 72.51 | 31.2 | 23 | 南侨食品 | 2024-03-25 一 | 16.81 | 16.93 | 16.56 | 16.98 | 16.53 | -2.19% | 2.16% | 14657 | 2448万 | 11.23 | 70.55 | 30.36 | 24 | 南侨食品 | 2024-03-22 五 | 17.49 | 17.64 | 16.93 | 17.84 | 16.86 | -4.02% | 3.21% | 21756 | 3746万 | 11.48 | 72.13 | 31.04 | 25 | 南侨食品 | 2024-03-21 四 | 17.14 | 17.04 | 17.64 | 17.74 | 17.11 | 3.52% | 3.54% | 23969 | 4187万 | 11.96 | 75.15 | 32.34 | 26 | 南侨食品 | 2024-03-20 三 | 16.85 | 16.88 | 17.04 | 17.09 | 16.80 | 0.95% | 1.45% | 9847 | 1670万 | 11.55 | 72.6 | 31.24 | 27 | 南侨食品 | 2024-03-19 二 | 16.77 | 16.78 | 16.88 | 17.06 | 16.62 | 0.60% | 1.61% | 10935 | 1849万 | 11.44 | 71.91 | 30.95 | 28 | 南侨食品 | 2024-03-18 一 | 16.68 | 16.59 | 16.78 | 16.78 | 16.44 | 1.15% | 1.49% | 10078 | 1677万 | 11.38 | 71.49 | 30.76 | 29 | 南侨食品 | 2024-03-15 五 | 16.36 | 16.45 | 16.59 | 16.61 | 16.31 | 0.85% | 1.16% | 7871 | 1295万 | 11.25 | 70.68 | 30.41 | 30 | 南侨食品 | 2024-03-14 四 | 16.45 | 16.50 | 16.45 | 16.74 | 16.31 | -0.30% | 1.81% | 12242 | 2022万 | 11.15 | 70.08 | 30.16 | 31 | 南侨食品 | 2024-03-08 五 | 15.45 | 15.23 | 15.46 | 15.53 | 15.10 | 1.51% | 1.63% | 11038 | 1688万 | 10.48 | 65.86 | 43.07 | 32 | 南侨食品 | 2024-03-07 四 | 15.43 | 15.34 | 15.23 | 15.55 | 15.22 | -0.72% | 1.31% | 8898 | 1369万 | 10.32 | 64.89 | 42.43 | 33 | 南侨食品 | 2024-03-06 三 | 15.41 | 15.45 | 15.34 | 15.53 | 15.19 | -0.71% | 1.34% | 9076 | 1391万 | 10.4 | 65.35 | 42.74 | 34 | 南侨食品 | 2024-03-05 二 | 15.53 | 15.63 | 15.45 | 15.70 | 15.41 | -1.15% | 1.04% | 7078 | 1098万 | 10.47 | 65.82 | 43.04 | 35 | 南侨食品 | 2024-03-04 一 | 15.93 | 15.93 | 15.63 | 15.96 | 15.55 | -1.88% | 1.31% | 8873 | 1391万 | 10.6 | 66.59 | 43.54 | 36 | 南侨食品 | 2024-03-01 五 | 15.90 | 15.86 | 15.93 | 16.08 | 15.72 | 0.44% | 1.41% | 9573 | 1519万 | 10.8 | 67.87 | 44.38 | 37 | 南侨食品 | 2024-02-29 四 | 15.40 | 15.53 | 15.86 | 15.95 | 15.31 | 2.12% | 1.89% | 12840 | 2021万 | 10.75 | 67.57 | 44.18 | 38 | 南侨食品 | 2024-02-28 三 | 16.50 | 16.38 | 15.53 | 16.57 | 15.45 | -5.19% | 2.55% | 17310 | 2782万 | 10.53 | 66.16 | 43.27 | 39 | 南侨食品 | 2024-02-27 二 | 16.15 | 16.15 | 16.38 | 16.43 | 16.04 | 1.42% | 1.32% | 8974 | 1458万 | 11.1 | 69.78 | 45.63 | 40 | 南侨食品 | 2024-02-26 一 | 15.96 | 15.93 | 16.15 | 16.51 | 15.95 | 1.38% | 2.27% | 15377 | 2501万 | 10.95 | 68.8 | 44.99 | 41 | 南侨食品 | 2024-02-23 五 | 15.87 | 15.88 | 15.93 | 16.05 | 15.64 | 0.31% | 1.91% | 12944 | 2052万 | 10.8 | 67.87 | 44.38 | 42 | 南侨食品 | 2024-02-22 四 | 15.53 | 15.73 | 15.88 | 15.95 | 15.49 | 0.95% | 2.44% | 16557 | 2593万 | 10.77 | 67.65 | 44.24 | 43 | 南侨食品 | 2024-02-21 三 | 15.12 | 15.02 | 15.73 | 16.08 | 15.05 | 4.73% | 3.35% | 22688 | 3553万 | 10.66 | 67.02 | 43.82 | 44 | 南侨食品 | 2024-02-20 二 | 14.99 | 14.98 | 15.02 | 15.12 | 14.72 | 0.27% | 1.33% | 9025 | 1346万 | 10.18 | 63.99 | 41.84 | 45 | 南侨食品 | 2024-02-19 一 | 14.88 | 14.54 | 14.98 | 15.12 | 14.71 | 3.03% | 2.53% | 17121 | 2561万 | 10.16 | 63.82 | 41.73 | 46 | 南侨食品 | 2024-02-08 四 | 13.88 | 13.87 | 14.54 | 14.64 | 13.39 | 4.83% | 3.65% | 24733 | 3474万 | 9.86 | 61.95 | 40.51 | 47 | 南侨食品 | 2024-02-07 三 | 14.46 | 14.26 | 13.87 | 14.58 | 13.73 | -2.73% | 3.07% | 20821 | 2949万 | 9.4 | 59.09 | 38.64 | 48 | 南侨食品 | 2024-02-06 二 | 13.82 | 13.99 | 14.26 | 14.75 | 12.64 | 1.93% | 2.96% | 20098 | 2785万 | 9.67 | 60.75 | 39.73 | 49 | 南侨食品 | 2024-02-05 一 | 15.00 | 14.92 | 13.99 | 15.00 | 13.58 | -6.23% | 2.38% | 16148 | 2294万 | 9.48 | 59.6 | 38.97 | 50 | 南侨食品 | 2024-02-02 五 | 15.58 | 15.58 | 14.92 | 15.95 | 14.30 | -4.24% | 2.15% | 14585 | 2199万 | 10.11 | 63.56 | 41.57 | 51 | 南侨食品 | 2024-02-01 四 | 15.80 | 15.87 | 15.58 | 15.87 | 15.13 | -1.83% | 1.76% | 11943 | 1863万 | 10.56 | 66.38 | 43.4 | 52 | 南侨食品 | 2024-01-31 三 | 16.60 | 16.69 | 15.87 | 16.84 | 15.78 | -4.91% | 2.60% | 17650 | 2858万 | 10.76 | 67.61 | 44.21 | 53 | 南侨食品 | 2024-01-30 二 | 17.29 | 17.44 | 16.69 | 17.29 | 16.55 | -4.30% | 1.85% | 12564 | 2136万 | 11.31 | 71.11 | 46.5 | 54 | 南侨食品 | 2024-01-29 一 | 17.82 | 17.70 | 17.44 | 18.06 | 17.40 | -1.47% | 1.72% | 11657 | 2061万 | 11.82 | 74.3 | 48.59 | 55 | 南侨食品 | 2024-01-26 五 | 18.06 | 18.05 | 17.70 | 18.17 | 17.65 | -1.94% | 2.09% | 14185 | 2539万 | 12 | 75.41 | 49.31 | 56 | 南侨食品 | 2024-01-25 四 | 17.37 | 17.50 | 18.05 | 18.14 | 17.30 | 3.14% | 2.59% | 17556 | 3121万 | 12.24 | 76.9 | 50.29 | 57 | 南侨食品 | 2024-01-24 三 | 16.81 | 16.76 | 17.50 | 17.66 | 16.41 | 4.42% | 3.25% | 22056 | 3769万 | 11.86 | 74.57 | 48.76 | 58 | 南侨食品 | 2024-01-23 二 | 16.91 | 16.79 | 16.76 | 17.01 | 16.35 | -0.18% | 1.77% | 12009 | 1999万 | 11.36 | 71.41 | 46.7 | 59 | 南侨食品 | 2024-01-22 一 | 17.77 | 17.77 | 16.79 | 17.86 | 16.61 | -5.51% | 2.07% | 14042 | 2416万 | 11.38 | 71.54 | 46.78 | 60 | 南侨食品 | 2024-01-19 五 | 17.95 | 17.72 | 17.77 | 18.01 | 17.59 | 0.28% | 1.37% | 9261 | 1652万 | 12.05 | 75.72 | 49.51 | 61 | 南侨食品 | 2024-01-18 四 | 18.11 | 18.17 | 17.72 | 18.20 | 17.26 | -2.48% | 2.74% | 18577 | 3276万 | 12.01 | 75.51 | 49.37 | 62 | 南侨食品 | 2024-01-17 三 | 18.60 | 18.73 | 18.17 | 18.66 | 18.15 | -2.99% | 1.57% | 10629 | 1959万 | 12.32 | 77.42 | 50.63 | 63 | 南侨食品 | 2024-01-16 二 | 18.73 | 18.73 | 18.73 | 18.85 | 18.29 | 0.00% | 2.55% | 17265 | 3197万 | 12.7 | 79.81 | 52.19 | 64 | 南侨食品 | 2024-01-15 一 | 18.83 | 19.02 | 18.73 | 19.19 | 18.63 | -1.52% | 2.91% | 19706 | 3712万 | 12.7 | 79.81 | 52.19 | 65 | 南侨食品 | 2024-01-12 五 | 18.80 | 18.85 | 19.02 | 19.56 | 18.70 | 0.90% | 3.60% | 24392 | 4698万 | 12.89 | 81.04 | 53 | 66 | 南侨食品 | 2024-01-11 四 | 18.40 | 18.48 | 18.85 | 18.88 | 18.38 | 2.00% | 2.10% | 14266 | 2673万 | 12.78 | 80.32 | 52.52 | 67 | 南侨食品 | 2024-01-10 三 | 18.23 | 18.12 | 18.48 | 18.60 | 18.07 | 1.99% | 2.11% | 14335 | 2637万 | 12.53 | 78.74 | 51.49 | 68 | 南侨食品 | 2024-01-09 二 | 18.21 | 18.11 | 18.12 | 18.35 | 18.02 | 0.06% | 1.02% | 6937 | 1260万 | 12.28 | 77.21 | 50.49 | 69 | 南侨食品 | 2024-01-08 一 | 18.36 | 18.42 | 18.11 | 18.49 | 18.06 | -1.68% | 1.96% | 13287 | 2433万 | 12.28 | 77.17 | 50.46 | 70 | 南侨食品 | 2024-01-05 五 | 18.82 | 18.77 | 18.42 | 18.89 | 18.34 | -1.86% | 1.31% | 8870 | 1650万 | 12.49 | 78.49 | 51.32 | 71 | 南侨食品 | 2024-01-04 四 | 18.96 | 18.87 | 18.77 | 18.96 | 18.67 | -0.53% | 1.21% | 8228 | 1545万 | 12.72 | 79.98 | 52.3 | 72 | 南侨食品 | 2024-01-03 三 | 18.90 | 18.88 | 18.87 | 18.97 | 18.73 | -0.05% | 1.48% | 10000 | 1884万 | 12.79 | 80.41 | 52.58 | 73 | 南侨食品 | 2024-01-02 二 | 18.92 | 18.83 | 18.88 | 18.99 | 18.67 | 0.27% | 1.94% | 13147 | 2481万 | 12.8 | 80.45 | 52.61 | 74 | 南侨食品 | 2023-12-29 五 | 18.80 | 18.80 | 18.83 | 18.91 | 18.76 | 0.16% | 1.38% | 9330 | 1756万 | 12.77 | 80.23 | 52.47 | 75 | 南侨食品 | 2023-12-28 四 | 18.58 | 18.60 | 18.80 | 18.90 | 18.50 | 1.08% | 1.89% | 12791 | 2395万 | 12.74 | 80.11 | 52.38 | 76 | 南侨食品 | 2023-12-27 三 | 18.26 | 18.25 | 18.60 | 18.77 | 18.03 | 1.92% | 2.48% | 16805 | 3095万 | 12.61 | 79.25 | 51.83 | 77 | 南侨食品 | 2023-12-26 二 | 18.64 | 18.65 | 18.25 | 18.72 | 18.19 | -2.14% | 2.09% | 14159 | 2603万 | 12.37 | 77.76 | 50.85 | 78 | 南侨食品 | 2023-12-25 一 | 18.57 | 18.56 | 18.65 | 18.66 | 18.30 | 0.48% | 1.32% | 8936 | 1655万 | 12.64 | 79.47 | 51.97 | 79 | 南侨食品 | 2023-12-22 五 | 18.70 | 18.84 | 18.56 | 18.87 | 18.49 | -1.49% | 2.31% | 15664 | 2926万 | 12.58 | 79.08 | 51.71 | 80 | 南侨食品 | 2023-12-21 四 | 18.70 | 18.35 | 18.84 | 19.00 | 18.43 | 2.67% | 3.51% | 23792 | 4460万 | 12.77 | 80.28 | 52.49 | 81 | 南侨食品 | 2023-12-20 三 | 18.60 | 18.45 | 18.35 | 18.70 | 18.33 | -0.54% | 1.85% | 12548 | 2321万 | 12.44 | 78.19 | 51.13 | 82 | 南侨食品 | 2023-12-19 二 | 18.42 | 18.53 | 18.45 | 18.65 | 18.36 | -0.43% | 1.86% | 12614 | 2333万 | 12.51 | 78.62 | 51.41 | 83 | 南侨食品 | 2023-12-18 一 | 18.79 | 19.06 | 18.53 | 19.00 | 18.50 | -2.78% | 3.40% | 23024 | 4303万 | 12.56 | 78.96 | 51.63 | 84 | 南侨食品 | 2023-12-15 五 | 19.05 | 18.92 | 19.06 | 19.24 | 18.95 | 0.74% | 2.44% | 16560 | 3161万 | 12.92 | 81.21 | 53.11 | 85 | 南侨食品 | 2023-12-14 四 | 19.43 | 19.58 | 18.92 | 19.65 | 18.90 | -3.37% | 4.29% | 29081 | 5575万 | 12.83 | 80.62 | 52.72 | 86 | 南侨食品 | 2023-12-13 三 | 19.90 | 20.02 | 19.58 | 19.98 | 19.43 | -2.20% | 4.91% | 33298 | 6545万 | 13.27 | 83.43 | 54.56 | 87 | 南侨食品 | 2023-12-12 二 | 19.88 | 19.89 | 20.02 | 20.14 | 19.66 | 0.65% | 5.96% | 40390 | 8038万 | 13.57 | 85.31 | 55.78 | 88 | 南侨食品 | 2023-12-11 一 | 19.59 | 19.90 | 19.89 | 19.93 | 18.73 | -0.05% | 7.70% | 52219 | 10094万 | 13.48 | 84.75 | 55.42 | 89 | 南侨食品 | 2023-12-08 五 | 19.78 | 20.00 | 19.90 | 20.60 | 19.52 | -0.50% | 9.75% | 66111 | 13254万 | 13.49 | 84.79 | 55.45 | 90 | 南侨食品 | 2023-12-07 四 | 20.00 | 20.09 | 20.00 | 20.27 | 19.51 | -0.45% | 8.88% | 60212 | 11924万 | 13.56 | 85.22 | 55.73 | 91 | 南侨食品 | 2023-12-06 三 | 20.62 | 21.33 | 20.09 | 21.15 | 19.97 | -5.81% | 14.52% | 98399 | 20024万 | 13.62 | 85.6 | 55.98 | 92 | 南侨食品 | 2023-12-05 二 | 19.30 | 19.39 | 21.33 | 21.33 | 19.26 | 10.01% | 14.86% | 100740 | 21199万 | 14.46 | 90.89 | 59.43 | 93 | 南侨食品 | 2023-12-04 一 | 19.81 | 19.79 | 19.39 | 19.81 | 19.22 | -2.02% | 3.23% | 21866 | 4251万 | 13.14 | 82.62 | 54.03 | 94 | 南侨食品 | 2023-12-01 五 | 19.81 | 19.80 | 19.79 | 20.00 | 19.36 | -0.05% | 3.93% | 26615 | 5246万 | 13.42 | 84.33 | 55.14 | 95 | 南侨食品 | 2023-11-30 四 | 19.49 | 19.40 | 19.80 | 19.85 | 19.36 | 2.06% | 4.62% | 31324 | 6168万 | 13.42 | 84.37 | 55.17 | 96 | 南侨食品 | 2023-11-29 三 | 19.60 | 19.59 | 19.40 | 19.68 | 19.38 | -0.97% | 1.10% | 7437 | 1447万 | 13.15 | 82.66 | 54.06 | 97 | 南侨食品 | 2023-11-28 二 | 19.39 | 19.44 | 19.59 | 19.59 | 19.23 | 0.77% | 1.40% | 9457 | 1840万 | 13.28 | 83.47 | 54.58 | 98 | 南侨食品 | 2023-11-27 一 | 19.50 | 19.59 | 19.44 | 19.70 | 19.33 | -0.77% | 1.62% | 10983 | 2133万 | 13.18 | 82.83 | 54.17 | 99 | 南侨食品 | 2023-11-24 五 | 19.50 | 19.45 | 19.59 | 19.68 | 19.31 | 0.72% | 1.49% | 10090 | 1971万 | 13.28 | 83.47 | 54.58 | 100 | 南侨食品 | 2023-11-23 四 | 19.33 | 19.43 | 19.45 | 19.52 | 19.27 | 0.10% | 0.96% | 6510 | 1263万 | 13.19 | 82.88 | 54.19 | 101 | 南侨食品 | 2023-11-22 三 | 19.33 | 19.41 | 19.43 | 19.59 | 19.31 | 0.10% | 1.39% | 9402 | 1830万 | 13.17 | 82.79 | 54.14 | 102 | 南侨食品 | 2023-11-21 二 | 19.18 | 19.17 | 19.41 | 19.60 | 19.18 | 1.25% | 2.04% | 13806 | 2682万 | 13.16 | 82.71 | 54.08 | 103 | 南侨食品 | 2023-11-20 一 | 18.95 | 18.94 | 19.17 | 19.19 | 18.89 | 1.21% | 1.12% | 7566 | 1443万 | 13 | 81.68 | 53.41 | 104 | 南侨食品 | 2023-11-17 五 | 18.80 | 18.81 | 18.94 | 18.99 | 18.76 | 0.69% | 0.86% | 5852 | 1105万 | 12.84 | 80.7 | 52.77 | 105 | 南侨食品 | 2023-11-16 四 | 18.91 | 18.93 | 18.81 | 19.00 | 18.75 | -0.63% | 0.75% | 5055 | 952万 | 12.75 | 80.15 | 52.41 | 106 | 南侨食品 | 2023-11-15 三 | 18.86 | 18.82 | 18.93 | 18.98 | 18.83 | 0.58% | 1.21% | 8194 | 1549万 | 12.83 | 80.66 | 52.75 | 107 | 南侨食品 | 2023-11-14 二 | 18.84 | 18.86 | 18.82 | 18.95 | 18.69 | -0.21% | 0.90% | 6094 | 1146万 | 12.76 | 80.19 | 52.44 | 108 | 南侨食品 | 2023-11-13 一 | 18.84 | 18.84 | 18.86 | 18.90 | 18.64 | 0.11% | 1.30% | 8790 | 1648万 | 12.79 | 80.36 | 52.55 | 109 | 南侨食品 | 2023-11-10 五 | 18.89 | 18.90 | 18.84 | 18.89 | 18.70 | -0.32% | 0.75% | 5093 | 958万 | 12.77 | 80.28 | 52.49 | 110 | 南侨食品 | 2023-11-09 四 | 18.99 | 18.92 | 18.90 | 19.05 | 18.79 | -0.11% | 1.01% | 6859 | 1295万 | 12.81 | 80.53 | 52.66 | 111 | 南侨食品 | 2023-11-08 三 | 19.00 | 18.95 | 18.92 | 19.15 | 18.87 | -0.16% | 1.07% | 7241 | 1374万 | 12.83 | 80.62 | 52.72 | 112 | 南侨食品 | 2023-11-07 二 | 18.94 | 18.91 | 18.95 | 19.04 | 18.72 | 0.21% | 1.29% | 8749 | 1653万 | 12.85 | 80.75 | 52.8 | 113 | 南侨食品 | 2023-11-06 一 | 18.98 | 18.93 | 18.91 | 19.13 | 18.68 | -0.11% | 2.25% | 15221 | 2861万 | 12.82 | 80.58 | 52.69 | 114 | 南侨食品 | 2023-11-03 五 | 18.80 | 18.66 | 18.93 | 18.99 | 18.60 | 1.45% | 1.07% | 7275 | 1375万 | 12.83 | 80.66 | 52.75 | 115 | 南侨食品 | 2023-11-02 四 | 18.91 | 18.96 | 18.66 | 19.00 | 18.65 | -1.58% | 1.04% | 7045 | 1323万 | 12.65 | 79.51 | 51.99 | 116 | 南侨食品 | 2023-11-01 三 | 18.73 | 18.70 | 18.96 | 19.00 | 18.60 | 1.39% | 1.59% | 10764 | 2025万 | 12.85 | 80.79 | 52.83 | 117 | 南侨食品 | 2023-10-31 二 | 18.64 | 18.62 | 18.70 | 18.74 | 18.57 | 0.43% | 1.31% | 8887 | 1657万 | 12.68 | 79.68 | 52.1 | 118 | 南侨食品 | 2023-10-30 一 | 19.19 | 19.20 | 18.62 | 19.19 | 18.62 | -3.02% | 2.89% | 19608 | 3689万 | 12.62 | 79.34 | 51.88 | 119 | 南侨食品 | 2023-10-27 五 | 18.26 | 18.07 | 19.20 | 19.36 | 18.17 | 6.25% | 4.29% | 29051 | 5528万 | 13.02 | 81.81 | 53.5 | 120 | 南侨食品 | 2023-10-26 四 | 17.95 | 17.95 | 18.07 | 18.14 | 17.80 | 0.67% | 1.12% | 7588 | 1362万 | 12.25 | 77 | 60.04 | 121 | 南侨食品 | 2023-10-25 三 | 17.88 | 17.88 | 17.95 | 18.15 | 17.88 | 0.39% | 1.14% | 7715 | 1391万 | 12.17 | 76.49 | 59.65 | 122 | 南侨食品 | 2023-10-24 二 | 17.40 | 17.40 | 17.88 | 17.91 | 17.31 | 2.76% | 1.37% | 9271 | 1635万 | 12.12 | 76.19 | 59.41 | 123 | 南侨食品 | 2023-10-23 一 | 17.45 | 17.50 | 17.40 | 17.68 | 17.32 | -0.57% | 1.48% | 10031 | 1754万 | 11.8 | 74.14 | 57.82 | 124 | 南侨食品 | 2023-10-20 五 | 17.98 | 17.88 | 17.50 | 18.00 | 17.50 | -2.13% | 1.61% | 10936 | 1938万 | 11.86 | 74.57 | 58.15 | 125 | 南侨食品 | 2023-10-19 四 | 17.99 | 18.06 | 17.88 | 18.22 | 17.88 | -1.00% | 1.02% | 6881 | 1240万 | 12.12 | 76.19 | 59.41 | 126 | 南侨食品 | 2023-10-18 三 | 18.19 | 18.30 | 18.06 | 18.30 | 18.05 | -1.31% | 0.79% | 5389 | 976万 | 12.24 | 76.95 | 60.01 | 127 | 南侨食品 | 2023-10-17 二 | 18.50 | 18.31 | 18.30 | 18.50 | 18.20 | -0.05% | 0.82% | 5588 | 1022万 | 12.41 | 77.98 | 60.81 | 128 | 南侨食品 | 2023-10-16 一 | 18.76 | 18.56 | 18.31 | 18.76 | 18.24 | -1.35% | 0.94% | 6349 | 1165万 | 12.41 | 78.02 | 60.84 | 129 | 南侨食品 | 2023-10-13 五 | 18.55 | 18.69 | 18.56 | 18.75 | 18.51 | -0.70% | 0.83% | 5615 | 1043万 | 12.58 | 79.08 | 61.67 | 130 | 南侨食品 | 2023-10-12 四 | 18.54 | 18.53 | 18.69 | 18.78 | 18.53 | 0.86% | 0.93% | 6311 | 1178万 | 12.67 | 79.64 | 62.1 | 131 | 南侨食品 | 2023-10-11 三 | 18.24 | 18.23 | 18.53 | 18.64 | 18.24 | 1.65% | 1.27% | 8596 | 1588万 | 12.56 | 78.96 | 61.57 | 132 | 南侨食品 | 2023-10-10 二 | 18.34 | 18.25 | 18.23 | 18.47 | 18.22 | -0.11% | 1.06% | 7218 | 1322万 | 12.36 | 77.68 | 60.58 | 133 | 南侨食品 | 2023-10-09 一 | 18.63 | 18.68 | 18.25 | 18.68 | 18.22 | -2.30% | 1.87% | 12698 | 2328万 | 12.37 | 77.76 | 60.64 | 134 | 南侨食品 | 2023-09-28 四 | 19.03 | 19.00 | 18.68 | 19.09 | 18.64 | -1.68% | 2.15% | 14585 | 2730万 | 12.66 | 79.6 | 62.07 | 135 | 南侨食品 | 2023-09-27 三 | 18.64 | 18.66 | 19.00 | 19.09 | 18.64 | 1.82% | 1.20% | 8154 | 1544万 | 12.88 | 80.96 | 63.13 | 136 | 南侨食品 | 2023-09-26 二 | 19.06 | 18.95 | 18.66 | 19.06 | 18.66 | -1.53% | 1.39% | 9415 | 1769万 | 12.65 | 79.51 | 62.01 | 137 | 南侨食品 | 2023-09-25 一 | 19.00 | 19.00 | 18.95 | 19.18 | 18.91 | -0.26% | 1.47% | 9971 | 1898万 | 12.85 | 80.75 | 62.97 | 138 | 南侨食品 | 2023-09-22 五 | 18.51 | 18.55 | 19.00 | 19.06 | 18.48 | 2.43% | 1.35% | 9141 | 1719万 | 12.88 | 80.96 | 63.13 | 139 | 南侨食品 | 2023-09-21 四 | 18.87 | 18.91 | 18.55 | 18.97 | 18.55 | -1.90% | 1.13% | 7673 | 1434万 | 12.58 | 79.39 | 61.91 | 140 | 南侨食品 | 2023-09-20 三 | 18.79 | 18.90 | 18.91 | 19.10 | 18.79 | 0.05% | 0.97% | 6576 | 1248万 | 12.82 | 80.93 | 63.11 | 141 | 南侨食品 | 2023-09-19 二 | 19.07 | 19.13 | 18.90 | 19.15 | 18.84 | -1.20% | 0.82% | 5566 | 1054万 | 12.81 | 80.89 | 63.08 | 142 | 南侨食品 | 2023-09-18 一 | 18.95 | 18.88 | 19.13 | 19.15 | 18.61 | 1.32% | 1.33% | 9017 | 1709万 | 12.97 | 81.87 | 63.85 | 143 | 南侨食品 | 2023-09-15 五 | 18.70 | 18.67 | 18.88 | 19.08 | 18.61 | 1.12% | 1.29% | 8749 | 1651万 | 12.8 | 80.8 | 63.01 | 144 | 南侨食品 | 2023-09-14 四 | 18.90 | 18.91 | 18.67 | 18.92 | 18.57 | -1.27% | 0.87% | 5923 | 1107万 | 12.66 | 79.9 | 62.31 | 145 | 南侨食品 | 2023-09-13 三 | 19.04 | 19.06 | 18.91 | 19.13 | 18.82 | -0.79% | 0.89% | 6032 | 1144万 | 12.82 | 80.93 | 63.11 | 146 | 南侨食品 | 2023-09-12 二 | 18.93 | 18.96 | 19.06 | 19.22 | 18.93 | 0.53% | 1.00% | 6764 | 1291万 | 12.92 | 81.57 | 63.61 | 147 | 南侨食品 | 2023-09-11 一 | 18.61 | 18.75 | 18.96 | 18.99 | 18.59 | 1.12% | 1.16% | 7871 | 1482万 | 12.85 | 81.14 | 63.28 | 148 | 南侨食品 | 2023-09-08 五 | 18.78 | 18.80 | 18.75 | 18.99 | 18.65 | -0.27% | 0.57% | 3844 | 721万 | 12.71 | 80.25 | 62.58 | 149 | 南侨食品 | 2023-09-07 四 | 19.11 | 19.01 | 18.80 | 19.11 | 18.75 | -1.10% | 0.98% | 6662 | 1258万 | 12.74 | 80.46 | 62.75 | 150 | 南侨食品 | 2023-09-06 三 | 18.91 | 18.91 | 19.01 | 19.06 | 18.73 | 0.53% | 1.01% | 6852 | 1298万 | 12.89 | 81.36 | 63.45 | 151 | 南侨食品 | 2023-09-05 二 | 19.00 | 19.03 | 18.91 | 19.12 | 18.80 | -0.63% | 1.34% | 9109 | 1726万 | 12.82 | 80.93 | 63.11 | 152 | 南侨食品 | 2023-09-04 一 | 18.91 | 18.90 | 19.03 | 19.14 | 18.75 | 0.69% | 2.44% | 16550 | 3131万 | 12.9 | 81.44 | 63.51 | 153 | 南侨食品 | 2023-09-01 五 | 18.61 | 18.60 | 18.90 | 19.06 | 18.60 | 1.61% | 1.85% | 12553 | 2366万 | 12.81 | 80.89 | 63.08 | 154 | 南侨食品 | 2023-08-31 四 | 18.76 | 18.79 | 18.60 | 18.89 | 18.54 | -1.01% | 1.41% | 9534 | 1778万 | 12.61 | 79.6 | 62.08 | 155 | 南侨食品 | 2023-08-30 三 | 18.58 | 18.57 | 18.79 | 19.00 | 18.55 | 1.18% | 1.93% | 13101 | 2468万 | 12.74 | 80.42 | 62.71 | 156 | 南侨食品 | 2023-08-29 二 | 18.33 | 18.33 | 18.57 | 18.57 | 18.23 | 1.31% | 1.55% | 10514 | 1937万 | 12.59 | 79.48 | 61.98 | 157 | 南侨食品 | 2023-08-28 一 | 19.08 | 18.29 | 18.33 | 19.40 | 18.28 | 0.22% | 2.04% | 13815 | 2575万 | 12.43 | 78.45 | 61.18 | 158 | 南侨食品 | 2023-08-25 五 | 18.70 | 18.66 | 18.29 | 18.80 | 18.23 | -1.98% | 1.17% | 7962 | 1474万 | 12.4 | 78.28 | 61.04 | 159 | 南侨食品 | 2023-08-23 三 | 18.88 | 18.97 | 18.56 | 18.97 | 18.56 | -2.16% | 1.29% | 8719 | 1629万 | 12.58 | 79.43 | 61.94 | 160 | 南侨食品 | 2023-08-22 二 | 19.25 | 19.24 | 18.97 | 19.43 | 18.65 | -1.40% | 2.17% | 14702 | 2778万 | 12.86 | 81.19 | 63.31 |
|
行情刷新 | 流通股东
|